Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

225.66 +3.62 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 172.51 174.66 171.18 173.95 2,279,723 +1.15(+0.66%)
Feb 27, 2023 176.56 176.91 172.62 172.81 1,529,354 -2.84(-1.62%)
Feb 24, 2023 174.93 176.13 174.48 175.65 1,748,153 +0.06(+0.04%)
Feb 23, 2023 175.25 177.50 174.69 175.59 1,473,510 +0.09(+0.05%)
Feb 22, 2023 176.05 176.94 174.92 175.49 1,424,401 -0.84(-0.47%)
Feb 21, 2023 176.24 177.30 175.24 176.33 1,784,358 -0.70(-0.40%)
Feb 17, 2023 176.50 177.76 176.04 177.03 1,771,559 +0.13(+0.07%)
Feb 16, 2023 176.70 177.77 175.76 176.90 1,658,484 +0.20(+0.11%)
Feb 15, 2023 173.75 176.78 173.57 176.70 1,219,894 +1.78(+1.02%)
Feb 14, 2023 174.62 175.91 173.55 174.92 1,305,882 +1.11(+0.64%)
Feb 13, 2023 173.50 175.27 172.79 173.81 1,753,641 +1.04(+0.60%)
Feb 10, 2023 171.81 173.21 171.20 172.77 1,827,247 +1.11(+0.64%)
Feb 09, 2023 176.91 177.96 171.46 171.66 2,400,588 -4.23(-2.41%)
Feb 08, 2023 167.35 176.43 167.35 175.90 2,879,299 +9.04(+5.42%)
Feb 07, 2023 162.75 167.39 162.75 166.86 1,967,657 +2.85(+1.74%)
Feb 06, 2023 164.76 165.41 163.31 164.00 3,054,447 -1.68(-1.01%)
Feb 03, 2023 164.87 168.45 163.79 165.69 3,281,499 +0.52(+0.32%)
Feb 02, 2023 165.88 167.63 164.31 165.16 2,738,389 +0.43(+0.26%)
Feb 01, 2023 165.41 166.71 164.14 164.74 2,081,686 -1.05(-0.63%)
Jan 31, 2023 165.05 165.80 163.44 165.79 1,971,589 +0.66(+0.40%)
Jan 30, 2023 165.13 167.54 164.74 165.13 2,211,257 +0.26(+0.16%)
Jan 27, 2023 165.58 165.72 163.98 164.87 1,685,920 -1.02(-0.62%)
Jan 26, 2023 163.37 166.23 163.17 165.89 2,597,570 +3.18(+1.96%)
Jan 25, 2023 161.41 163.72 161.41 162.71 2,793,373 +0.24(+0.14%)
Jan 24, 2023 164.20 165.16 161.35 162.47 1,653,148 -1.16(-0.71%)
Jan 23, 2023 165.39 165.39 163.06 163.63 1,799,353 -0.66(-0.40%)
Jan 20, 2023 163.88 164.93 162.94 164.29 2,483,215 +0.74(+0.45%)
Jan 19, 2023 164.20 165.02 162.94 163.54 2,008,258 -1.42(-0.86%)
Jan 18, 2023 165.14 167.25 164.79 164.96 2,000,635 -0.20(-0.12%)
Jan 17, 2023 165.83 166.88 164.86 165.16 1,878,028 +0.35(+0.21%)
Jan 13, 2023 164.38 166.15 164.14 164.81 1,140,748 -1.02(-0.61%)
Jan 12, 2023 164.23 165.96 162.41 165.83 2,084,958 +1.00(+0.61%)
Jan 11, 2023 166.68 167.02 164.60 164.83 1,488,038 -1.75(-1.05%)
Jan 10, 2023 165.25 167.49 165.21 166.58 1,469,151 +1.60(+0.97%)
Jan 09, 2023 164.54 167.67 164.09 164.98 2,320,350 +0.67(+0.41%)
Jan 06, 2023 160.05 164.83 158.81 164.31 2,078,807 +5.01(+3.15%)
Jan 05, 2023 160.04 161.19 158.98 159.30 1,599,819 -0.31(-0.19%)
Jan 04, 2023 159.46 159.98 157.69 159.61 2,384,016 +1.06(+0.67%)
Jan 03, 2023 157.91 158.59 156.30 158.55 2,645,947 +0.74(+0.47%)
Dec 30, 2022 157.75 158.84 156.68 157.81 1,113,883 -0.94(-0.59%)
Dec 29, 2022 158.32 159.81 157.92 158.75 1,440,319 +1.15(+0.73%)
Dec 28, 2022 157.81 159.08 157.20 157.60 1,289,182 +0.24(+0.16%)
Dec 27, 2022 159.83 160.23 156.36 157.36 2,079,653 -1.08(-0.68%)
Dec 23, 2022 158.40 158.91 157.54 158.44 1,435,478 +0.15(+0.09%)
Dec 22, 2022 157.26 158.38 155.61 158.29 2,079,046 +0.27(+0.17%)
Dec 21, 2022 155.41 158.05 154.71 158.02 2,047,637 +3.36(+2.18%)
Dec 20, 2022 156.46 157.28 154.55 154.66 1,936,811 -1.36(-0.87%)
Dec 19, 2022 156.67 157.26 154.95 156.02 1,495,343 -0.40(-0.26%)
Dec 16, 2022 156.49 157.33 155.42 156.42 3,418,158 -1.23(-0.78%)
Dec 15, 2022 158.21 158.99 156.39 157.65 1,883,699 -2.24(-1.40%)
Dec 14, 2022 162.71 164.41 159.67 159.89 2,654,520 -2.94(-1.80%)
Dec 13, 2022 167.62 167.70 162.43 162.83 1,838,343 -2.52(-1.53%)
Dec 12, 2022 163.18 165.39 161.94 165.35 2,667,617 +1.89(+1.16%)
Dec 09, 2022 162.08 163.85 162.04 163.46 2,706,946 +1.48(+0.91%)
Dec 08, 2022 159.88 162.50 159.74 161.98 1,935,722 +2.01(+1.26%)
Dec 07, 2022 163.01 164.06 159.38 159.97 2,686,525 -3.53(-2.16%)
Dec 06, 2022 164.62 165.41 163.33 163.50 2,734,645 -0.45(-0.27%)
Dec 05, 2022 160.86 164.22 159.11 163.95 3,229,347 +3.41(+2.12%)
Dec 02, 2022 160.50 161.69 159.49 160.54 3,513,499 -1.16(-0.71%)
Dec 01, 2022 161.97 163.07 160.85 161.69 3,571,769 +1.27(+0.79%)
Nov 30, 2022 159.00 161.06 156.38 160.42 4,252,461 +1.54(+0.97%)
Nov 29, 2022 157.69 159.40 157.03 158.88 2,336,326 +1.53(+0.97%)
Nov 28, 2022 158.88 159.38 156.61 157.36 2,526,697 -1.70(-1.07%)
Nov 25, 2022 160.37 160.64 158.15 159.06 1,195,606 -0.91(-0.57%)
Nov 23, 2022 158.88 161.53 158.74 159.97 2,296,435 +1.59(+1.00%)
Nov 22, 2022 161.38 161.42 158.17 158.38 1,714,736 -2.04(-1.27%)
Nov 21, 2022 157.21 160.82 156.97 160.42 2,772,660 +3.64(+2.32%)
Nov 18, 2022 158.15 158.46 155.57 156.78 2,281,977 -0.94(-0.59%)
Nov 17, 2022 158.54 159.39 157.61 157.72 2,640,181 -1.24(-0.78%)
Nov 16, 2022 158.41 160.32 158.14 158.96 2,953,859 +1.00(+0.63%)
Nov 15, 2022 158.89 159.75 156.04 157.96 2,227,587 -0.10(-0.06%)
Nov 14, 2022 158.22 162.37 157.99 158.06 2,226,511 -0.32(-0.20%)
Nov 11, 2022 159.17 159.57 155.74 158.38 2,996,573 -0.08(-0.05%)
Nov 10, 2022 159.88 159.88 156.20 158.46 2,660,269 +3.04(+1.95%)
Nov 09, 2022 158.64 158.66 155.25 155.42 1,946,435 -2.00(-1.27%)
Nov 08, 2022 154.29 158.29 153.83 157.42 3,547,685 +3.15(+2.04%)
Nov 07, 2022 155.55 155.92 153.96 154.28 1,912,618 -0.85(-0.54%)
Nov 04, 2022 156.23 157.17 153.80 155.12 2,277,155 -0.23(-0.15%)
Nov 03, 2022 155.54 157.53 155.24 155.35 1,070,872 -1.78(-1.13%)
Nov 02, 2022 157.44 159.73 156.11 157.13 2,821,618 -0.59(-0.37%)
Nov 01, 2022 158.61 159.33 156.33 157.72 1,715,682 +0.21(+0.13%)
Oct 31, 2022 157.58 158.98 157.05 157.51 1,771,607 -1.32(-0.83%)
Oct 28, 2022 157.97 159.57 156.04 158.83 1,824,626 +1.84(+1.17%)
Oct 27, 2022 157.01 159.12 156.01 156.99 2,237,643 +0.73(+0.47%)
Oct 26, 2022 160.47 161.98 155.49 156.27 2,392,046 -3.52(-2.20%)
Oct 25, 2022 155.66 160.29 155.49 159.78 3,328,726 +3.44(+2.20%)
Oct 24, 2022 154.90 157.71 154.53 156.34 2,641,273 +1.84(+1.19%)
Oct 21, 2022 154.88 154.88 151.41 154.50 3,735,698 -0.37(-0.24%)
Oct 20, 2022 156.31 157.85 154.47 154.88 1,955,418 -2.18(-1.39%)
Oct 19, 2022 157.82 159.32 156.75 157.06 1,253,678 -1.33(-0.84%)
Oct 18, 2022 160.91 160.94 158.04 158.38 1,360,536 +0.10(+0.06%)
Oct 17, 2022 158.38 160.43 157.69 158.28 1,642,082 +2.12(+1.36%)
Oct 14, 2022 158.60 159.81 155.75 156.17 1,429,458 -2.38(-1.50%)
Oct 13, 2022 155.31 159.10 153.15 158.55 2,452,338 +2.48(+1.59%)
Oct 12, 2022 157.34 159.80 155.87 156.07 2,705,718 +1.60(+1.04%)
Oct 11, 2022 154.45 156.06 153.61 154.47 1,866,438 +0.45(+0.29%)
Oct 10, 2022 155.12 155.50 153.14 154.02 2,390,567 -0.42(-0.27%)
Oct 07, 2022 158.88 159.05 153.90 154.44 2,146,180 -5.21(-3.26%)
Oct 06, 2022 164.40 165.00 159.46 159.65 2,063,682 -4.75(-2.89%)
Oct 05, 2022 164.03 167.73 163.01 164.39 1,567,704 -1.15(-0.69%)
Oct 04, 2022 162.99 165.63 161.26 165.54 2,268,022 +3.59(+2.22%)
Oct 03, 2022 161.40 162.94 159.16 161.95 2,226,645 +0.95(+0.59%)
Sep 30, 2022 162.84 164.43 160.84 160.99 1,806,145 -1.40(-0.86%)
Sep 29, 2022 163.16 164.12 161.34 162.39 1,786,161 -0.78(-0.48%)
Sep 28, 2022 160.33 163.97 159.39 163.18 1,992,490 +2.97(+1.86%)
Sep 27, 2022 164.47 165.38 159.13 160.20 1,959,778 -3.38(-2.07%)
Sep 26, 2022 163.97 164.47 161.67 163.58 1,315,814 -1.00(-0.61%)
Sep 23, 2022 166.33 167.36 162.47 164.58 1,392,615 -2.04(-1.23%)
Sep 22, 2022 166.51 167.96 164.78 166.63 1,368,879 +1.18(+0.71%)
Sep 21, 2022 169.57 170.62 165.39 165.45 1,520,596 -4.75(-2.79%)
Sep 20, 2022 172.05 172.55 168.30 170.19 1,082,687 -3.15(-1.82%)
Sep 19, 2022 173.39 173.41 171.52 173.35 902,090 -0.76(-0.44%)
Sep 16, 2022 173.71 176.16 172.64 174.11 1,880,107 +0.72(+0.41%)
Sep 15, 2022 174.48 176.50 173.21 173.39 1,558,066 -0.48(-0.28%)
Sep 14, 2022 177.90 177.90 172.46 173.87 2,042,812 -2.53(-1.43%)
Sep 13, 2022 179.75 181.50 175.95 176.40 2,121,203 -5.57(-3.06%)
Sep 12, 2022 182.85 183.77 181.50 181.97 1,049,415 -1.01(-0.55%)
Sep 09, 2022 183.57 183.57 181.01 182.98 1,801,213 -0.60(-0.33%)
Sep 08, 2022 180.68 184.03 180.42 183.58 1,082,468 +2.40(+1.32%)
Sep 07, 2022 178.06 181.30 178.01 181.18 1,367,312 +2.09(+1.17%)
Sep 06, 2022 176.78 180.62 176.01 179.09 1,843,365 +3.02(+1.72%)
Sep 02, 2022 181.71 182.01 175.43 176.07 1,671,720 -4.28(-2.37%)
Sep 01, 2022 175.90 180.45 175.47 180.35 1,883,260 +3.45(+1.95%)
Aug 31, 2022 178.37 179.30 176.50 176.90 1,956,538 +0.38(+0.22%)
Aug 30, 2022 178.16 178.91 175.34 176.52 1,780,634 -0.19(-0.11%)
Aug 29, 2022 176.97 178.28 175.74 176.71 1,283,249 -0.86(-0.48%)
Aug 26, 2022 180.46 181.26 177.42 177.57 1,168,219 -2.51(-1.40%)
Aug 25, 2022 180.85 182.22 178.97 180.09 901,323 +0.21(+0.12%)
Aug 24, 2022 179.06 180.42 178.31 179.88 1,092,271 +1.10(+0.62%)
Aug 23, 2022 180.19 180.19 178.30 178.78 1,207,628 -1.82(-1.01%)
Aug 22, 2022 182.65 184.49 180.26 180.59 1,114,481 -2.15(-1.18%)
Aug 19, 2022 186.72 186.85 182.36 182.75 2,066,514 -5.29(-2.81%)
Aug 18, 2022 187.29 189.23 187.20 188.03 1,195,343 +1.33(+0.71%)
Aug 17, 2022 184.02 186.82 182.71 186.71 1,604,520 +0.89(+0.48%)
Aug 16, 2022 181.99 185.99 180.94 185.81 1,521,742 +2.87(+1.57%)
Aug 15, 2022 180.85 185.62 180.85 182.94 1,075,032 -0.28(-0.15%)
Aug 12, 2022 180.88 183.35 179.60 183.22 1,598,557 +3.24(+1.80%)
Aug 11, 2022 179.58 182.62 178.62 179.99 2,178,716 +0.56(+0.31%)
Aug 10, 2022 184.81 184.81 178.09 179.43 2,549,666 -4.12(-2.24%)
Aug 09, 2022 182.71 184.12 181.83 183.54 808,820 +1.35(+0.74%)
Aug 08, 2022 184.54 184.65 180.34 182.19 820,608 -0.62(-0.34%)
Aug 05, 2022 180.85 182.87 180.33 182.82 1,299,055 +1.92(+1.06%)
Aug 04, 2022 179.06 183.19 179.06 180.90 1,194,894 +2.07(+1.16%)
Aug 03, 2022 179.70 180.28 177.33 178.83 1,086,687 +0.20(+0.11%)
Aug 02, 2022 177.17 179.85 176.30 178.63 1,174,503 +1.60(+0.90%)
Aug 01, 2022 178.63 179.79 175.34 177.03 1,656,768 -3.37(-1.87%)
Jul 29, 2022 179.85 181.41 178.93 180.40 1,650,946 -0.04(-0.02%)
Jul 28, 2022 176.76 181.19 173.38 180.44 1,976,060 +3.19(+1.80%)
Jul 27, 2022 182.49 183.35 175.65 177.25 2,565,291 -7.04(-3.82%)
Jul 26, 2022 184.90 185.91 183.48 184.29 1,312,364 -0.62(-0.33%)
Jul 25, 2022 184.94 186.07 183.64 184.91 1,372,952 -0.02(-0.01%)
Jul 22, 2022 185.78 186.80 183.51 184.92 1,051,790 -1.19(-0.64%)
Jul 21, 2022 184.99 186.13 183.91 186.11 1,146,082 +1.48(+0.80%)
Jul 20, 2022 185.65 186.48 183.46 184.63 1,542,734 +0.30(+0.16%)
Jul 19, 2022 183.11 185.12 181.69 184.33 1,486,571 +3.06(+1.69%)
Jul 18, 2022 183.21 183.85 180.86 181.27 1,066,684 -1.36(-0.74%)
Jul 15, 2022 180.95 182.94 179.76 182.63 1,946,513 +2.18(+1.21%)
Jul 14, 2022 181.59 182.38 179.07 180.45 1,724,996 -3.63(-1.97%)
Jul 13, 2022 182.16 185.89 182.07 184.08 839,975 +0.34(+0.19%)
Jul 12, 2022 188.60 190.07 183.16 183.74 1,061,000 -4.67(-2.48%)
Jul 11, 2022 189.51 189.92 186.97 188.41 882,797 -0.51(-0.27%)
Jul 08, 2022 187.71 190.99 187.53 188.92 1,404,908 +0.11(+0.06%)
Jul 07, 2022 185.30 189.25 184.95 188.81 1,414,375 +4.36(+2.36%)
Jul 06, 2022 186.13 187.17 183.51 184.45 1,242,550 -0.36(-0.20%)
Jul 05, 2022 184.11 184.94 180.45 184.82 1,179,698 +0.07(+0.04%)
Jul 01, 2022 184.37 184.95 181.24 184.74 2,018,001 -0.38(-0.20%)
Jun 30, 2022 184.96 186.53 183.17 185.12 1,270,753 -1.31(-0.70%)
Jun 29, 2022 186.58 188.91 185.13 186.44 943,798 +0.03(+0.01%)
Jun 28, 2022 189.51 191.81 185.78 186.41 1,352,644 -3.00(-1.58%)
Jun 27, 2022 190.89 191.08 188.70 189.41 1,161,882 -0.51(-0.27%)
Jun 24, 2022 189.12 190.26 187.21 189.92 1,720,646 +1.39(+0.74%)
Jun 23, 2022 189.29 191.08 186.66 188.52 1,346,420 +0.00(+0.00%)
Jun 22, 2022 186.84 190.46 185.75 188.52 1,748,303 -0.04(-0.02%)
Jun 21, 2022 183.11 189.28 182.48 188.56 2,142,726 +7.21(+3.97%)
Jun 17, 2022 183.33 183.81 178.27 181.35 3,949,287 -2.49(-1.35%)
Jun 16, 2022 178.46 185.37 177.92 183.84 2,397,212 +2.17(+1.19%)
Jun 15, 2022 178.61 183.70 178.01 181.67 1,586,277 +4.31(+2.43%)
Jun 14, 2022 183.37 183.53 176.51 177.35 2,593,397 -6.22(-3.39%)
Jun 13, 2022 177.22 186.40 176.60 183.58 3,248,648 +2.79(+1.55%)
Jun 10, 2022 177.78 182.20 176.64 180.78 2,732,415 +1.78(+0.99%)
Jun 09, 2022 180.09 181.93 178.97 179.00 1,459,460 -0.58(-0.32%)
Jun 08, 2022 181.45 183.09 179.17 179.58 1,216,603 -2.87(-1.57%)
Jun 07, 2022 178.81 182.74 178.77 182.45 1,272,542 +3.06(+1.71%)
Jun 06, 2022 182.64 183.00 179.04 179.39 1,365,612 -0.58(-0.32%)
Jun 03, 2022 181.42 183.51 179.26 179.97 1,179,561 -4.21(-2.29%)
Jun 02, 2022 179.97 184.23 179.40 184.18 1,453,864 +4.78(+2.66%)
Jun 01, 2022 179.25 180.87 177.93 179.40 1,797,669 +0.49(+0.27%)
May 31, 2022 179.82 180.29 177.67 178.91 2,536,823 -0.99(-0.55%)
May 27, 2022 178.91 179.91 177.73 179.90 1,248,992 +2.72(+1.53%)
May 26, 2022 176.13 178.70 175.63 177.19 1,143,779 +1.33(+0.76%)
May 25, 2022 173.60 177.05 171.95 175.85 2,108,985 +3.38(+1.96%)
May 24, 2022 172.39 173.34 169.08 172.47 1,363,271 +0.06(+0.04%)
May 23, 2022 174.81 175.07 172.10 172.41 2,088,263 -0.46(-0.27%)
May 20, 2022 172.85 173.67 169.82 172.87 2,884,454 +1.76(+1.03%)
May 19, 2022 168.01 172.19 167.54 171.10 1,790,672 +1.50(+0.89%)
May 18, 2022 175.43 175.58 168.36 169.60 2,036,331 -6.79(-3.85%)
May 17, 2022 178.80 179.35 174.59 176.39 1,849,589 -0.13(-0.07%)
May 16, 2022 180.41 180.56 175.50 176.52 2,294,686 -3.54(-1.96%)
May 13, 2022 178.35 182.05 176.45 180.06 2,098,819 +3.68(+2.09%)
May 12, 2022 178.19 179.22 172.71 176.38 2,858,880 -2.35(-1.31%)
May 11, 2022 180.07 182.08 178.14 178.72 1,665,032 -1.49(-0.82%)
May 10, 2022 183.11 185.05 178.25 180.21 1,750,223 -1.20(-0.66%)
May 09, 2022 187.91 188.28 180.56 181.41 2,024,029 -7.89(-4.17%)
May 06, 2022 190.94 191.53 187.30 189.30 1,440,378 -2.61(-1.36%)
May 05, 2022 197.95 197.95 189.98 191.91 1,586,215 -6.65(-3.35%)
May 04, 2022 196.61 198.82 192.34 198.56 1,804,002 +1.35(+0.68%)
May 03, 2022 195.77 198.40 195.77 197.21 1,250,589 +2.14(+1.10%)
May 02, 2022 197.41 198.85 192.10 195.07 1,626,067 -2.30(-1.17%)
Apr 29, 2022 202.04 203.32 196.96 197.37 1,447,115 -5.74(-2.83%)
Apr 28, 2022 203.46 205.27 200.40 203.11 1,637,476 -0.19(-0.09%)
Apr 27, 2022 195.71 205.57 193.27 203.30 2,507,677 +11.39(+5.94%)
Apr 26, 2022 199.49 199.55 191.79 191.91 2,358,406 -7.46(-3.74%)
Apr 25, 2022 199.22 200.08 195.73 199.37 2,267,375 -1.22(-0.61%)
Apr 22, 2022 205.54 206.33 200.12 200.59 1,744,865 -4.90(-2.39%)
Apr 21, 2022 212.91 213.67 205.30 205.50 1,815,498 -7.04(-3.31%)
Apr 20, 2022 211.46 213.81 210.48 212.54 1,769,026 +1.89(+0.90%)
Apr 19, 2022 213.37 213.95 208.49 210.65 1,507,653 -1.92(-0.91%)
Apr 18, 2022 213.51 214.90 211.54 212.58 859,450 -1.28(-0.60%)
Apr 14, 2022 215.67 216.45 213.76 213.85 926,970 -1.53(-0.71%)
Apr 13, 2022 213.09 215.64 212.18 215.38 1,205,868 +3.00(+1.41%)
Apr 12, 2022 215.98 218.35 211.46 212.39 1,631,206 -3.43(-1.59%)
Apr 11, 2022 217.96 218.09 213.65 215.82 1,447,015 -2.39(-1.10%)
Apr 08, 2022 221.31 222.27 217.76 218.21 1,399,032 -1.62(-0.74%)
Apr 07, 2022 220.10 221.15 214.85 219.83 1,346,947 +0.77(+0.35%)
Apr 06, 2022 212.86 219.31 212.35 219.06 1,995,862 +5.39(+2.52%)
Apr 05, 2022 209.88 216.52 209.88 213.67 1,363,713 +2.58(+1.22%)
Apr 04, 2022 216.02 216.54 209.81 211.09 1,468,633 -4.71(-2.18%)
Apr 01, 2022 214.75 216.74 212.72 215.80 2,118,267 +1.76(+0.82%)
Mar 31, 2022 218.28 220.28 214.01 214.03 2,840,428 -3.55(-1.63%)
Mar 30, 2022 218.04 219.28 216.50 217.58 1,763,300 +0.82(+0.38%)
Mar 29, 2022 220.46 220.90 214.84 216.76 2,424,996 -3.32(-1.51%)
Mar 28, 2022 223.26 223.83 219.60 220.08 1,995,404 -2.83(-1.27%)
Mar 25, 2022 220.94 224.35 220.94 222.91 1,780,162 +2.51(+1.14%)
Mar 24, 2022 222.54 223.60 219.35 220.40 1,992,579 -1.67(-0.75%)
Mar 23, 2022 223.16 224.85 221.77 222.07 1,085,571 -1.08(-0.48%)
Mar 22, 2022 225.64 226.75 221.11 223.15 2,086,161 -2.49(-1.10%)
Mar 21, 2022 223.61 226.27 223.37 225.64 1,603,533 +1.04(+0.46%)
Mar 18, 2022 224.14 226.07 221.83 224.60 3,181,819 +2.99(+1.35%)
Mar 17, 2022 217.03 221.62 216.98 221.61 1,500,767 +3.84(+1.76%)
Mar 16, 2022 209.44 217.91 209.44 217.77 2,250,778 +9.01(+4.31%)
Mar 15, 2022 208.01 209.25 206.40 208.76 1,321,040 +2.19(+1.06%)
Mar 14, 2022 204.88 209.03 203.33 206.57 1,709,111 +3.25(+1.60%)
Mar 11, 2022 206.42 208.50 203.07 203.33 1,439,225 -1.80(-0.88%)
Mar 10, 2022 204.46 206.36 202.67 205.13 1,652,691 -1.92(-0.93%)
Mar 09, 2022 202.69 208.38 202.11 207.04 1,825,384 +7.52(+3.77%)
Mar 08, 2022 210.75 210.75 199.03 199.52 3,009,148 -11.64(-5.51%)
Mar 07, 2022 218.37 218.91 211.09 211.16 2,247,388 -7.20(-3.30%)
Mar 04, 2022 214.22 219.15 211.88 218.37 1,644,283 +2.64(+1.22%)
Mar 03, 2022 213.54 218.65 212.95 215.72 2,416,139 +3.66(+1.72%)
Mar 02, 2022 211.48 213.75 210.70 212.07 1,593,018 +2.95(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.